Jiangzhong Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	23.770	23.770	22.550	22.580	22.580	8,711,181
2024-07-22	23.150	23.880	22.880	23.710	23.710	8,482,478
2024-07-19	22.990	23.500	22.920	23.150	23.150	5,672,068
2024-07-18	22.600	23.180	22.460	23.100	23.100	7,227,113
2024-07-17	22.550	22.830	22.100	22.680	22.680	5,922,638
2024-07-16	22.760	22.810	22.420	22.500	22.500	4,443,450
2024-07-15	22.560	23.030	22.270	22.850	22.850	6,715,060
2024-07-12	22.720	22.880	22.460	22.470	22.470	4,448,197
2024-07-11	22.870	23.020	22.340	22.760	22.760	7,125,501
2024-07-10	23.320	23.350	22.490	22.600	22.600	8,677,462
2024-07-09	22.890	23.430	22.780	23.350	23.350	5,372,631
2024-07-08	23.250	23.350	22.700	23.000	23.000	5,709,757
2024-07-05	22.850	22.850	22.850	22.850	22.850	0
2024-07-04	23.110	23.250	22.740	22.850	22.850	5,418,372
2024-07-03	23.450	23.490	22.980	23.100	23.100	4,746,880
2024-07-02	23.750	23.860	23.280	23.400	23.400	6,783,125
2024-07-01	23.070	24.000	22.960	23.760	23.760	6,919,129
2024-06-28	23.100	23.400	22.760	23.110	23.110	7,111,610
2024-06-27	23.800	23.850	23.150	23.210	23.210	5,539,300
2024-06-26	23.240	23.880	23.150	23.800	23.800	6,459,540
2024-06-25	23.470	23.800	23.260	23.400	23.400	5,421,220
2024-06-24	24.000	24.000	23.430	23.460	23.460	7,390,772
2024-06-21	24.300	24.650	23.880	23.950	23.950	9,221,249
2024-06-20	25.140	25.250	23.980	24.290	24.290	11,454,411
2024-06-19	25.550	25.800	25.080	25.120	25.120	6,116,214
2024-06-18	26.040	26.060	25.350	25.700	25.700	4,604,809
2024-06-17	25.350	27.000	25.350	25.790	25.790	9,525,769
2024-06-14	24.850	25.520	24.790	25.370	25.370	8,701,544
2024-06-13	25.880	25.900	24.520	24.790	24.790	10,893,761
2024-06-12	26.380	26.410	25.670	26.390	26.390	7,083,300
2024-06-11	26.220	26.800	26.010	26.430	26.430	5,217,235
2024-06-07	26.980	27.260	26.200	26.400	26.400	7,998,100
2024-06-06	26.530	27.430	26.430	26.930	26.930	7,946,310
2024-06-05	26.810	27.370	26.440	26.470	26.470	7,602,251
2024-06-04	25.940	26.770	25.900	26.760	26.760	6,850,430
2024-06-03	26.210	26.580	25.800	25.950	25.950	5,400,430
2024-05-31	25.930	26.240	25.660	26.070	26.070	4,770,645
2024-05-30	26.150	26.240	25.720	25.840	25.840	5,175,199
2024-05-29	26.470	26.600	26.020	26.240	26.240	5,637,993
2024-05-28	26.440	26.720	26.220	26.480	26.480	5,073,446
2024-05-27	26.080	26.610	26.000	26.580	26.580	6,669,319
2024-05-24	26.060	26.590	25.950	26.080	26.080	6,373,834
2024-05-23	25.980	26.330	25.880	25.910	25.910	4,850,092
2024-05-22	26.290	26.460	25.690	25.960	25.960	7,948,483
2024-05-21	26.520	26.770	26.240	26.350	26.350	5,813,258
2024-05-20	26.350	26.650	26.220	26.520	26.520	6,850,120
2024-05-17	26.350	26.750	25.850	26.250	26.250	9,929,919
2024-05-16	27.060	27.270	26.310	26.370	26.370	12,311,427
2024-05-15	27.850	28.000	27.180	27.270	27.270	6,715,510
2024-05-14	27.640	28.310	27.470	27.910	27.910	9,138,889
2024-05-13	27.200	27.950	26.850	27.630	27.630	10,375,614
2024-05-10	27.190	27.390	26.970	27.220	27.220	4,893,188
2024-05-09	26.870	27.280	26.570	27.260	27.260	6,583,011
2024-05-08	27.270	27.370	26.650	26.800	26.800	6,549,054
2024-05-07	27.120	27.480	26.990	27.260	27.260	7,019,888
2024-05-06	26.590	27.360	25.950	27.300	27.300	11,167,338
2024-04-30	26.250	27.340	26.250	26.660	26.660	12,345,331
2024-04-29	26.600	26.880	26.110	26.550	26.550	16,931,664
2024-04-26	26.740	27.110	26.580	26.770	26.770	8,684,270
2024-04-25	26.820	27.210	26.700	26.860	26.860	5,337,299

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.6500 CNY
2022-12-01	0.5000 CNY
2022-06-20	0.6500 CNY
2021-12-30	0.2202 CNY
2021-06-07	0.2700 CNY
2020-06-12	0.3600 CNY
2019-06-12	0.4375 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.